Closing price on 4/21/2010
|
|
Open |
24.60 |
High |
24.60 |
Low |
24.00 |
Volume |
254,680 |
Split-adjusted Price |
7.59 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/21/2010
|
+1.10 / +4.68%
|
24.60
|
24.60
|
24.00
|
24.60
|
24.60
|
7.59
|
254,680
|
|
4/20/2010
|
+1.10 / +4.91%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.50
|
7.25
|
152,190
|
|
4/19/2010
|
-0.70 / -3.03%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.40
|
6.91
|
103,910
|
|
4/16/2010
|
+0.10 / +0.43%
|
23.00
|
23.50
|
23.00
|
23.10
|
23.10
|
7.12
|
64,090
|
|
4/15/2010
|
+0.50 / +2.22%
|
22.60
|
23.50
|
22.40
|
23.00
|
23.00
|
7.09
|
106,880
|
|
4/14/2010
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.00
|
22.50
|
22.50
|
6.94
|
63,300
|
|
4/13/2010
|
-0.70 / -3.02%
|
23.20
|
23.20
|
22.50
|
22.50
|
22.50
|
6.94
|
82,010
|
|
4/12/2010
|
-1.20 / -4.92%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
7.16
|
136,760
|
|
4/9/2010
|
+1.10 / +4.72%
|
24.40
|
24.40
|
24.20
|
24.40
|
24.40
|
7.53
|
227,070
|
|
4/8/2010
|
+1.10 / +4.95%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.30
|
7.19
|
270,130
|
|
4/7/2010
|
+1.00 / +4.72%
|
21.40
|
22.20
|
21.30
|
22.20
|
22.20
|
6.85
|
120,400
|
|
4/6/2010
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.20
|
21.20
|
21.20
|
6.54
|
36,220
|
|
4/5/2010
|
+0.20 / +0.95%
|
21.60
|
21.60
|
21.00
|
21.20
|
21.20
|
6.54
|
21,400
|
|
4/2/2010
|
0.00 / 0.00%
|
20.80
|
21.20
|
20.80
|
21.00
|
21.00
|
6.48
|
40,230
|
|
4/1/2010
|
+0.50 / +2.44%
|
21.00
|
21.00
|
20.50
|
21.00
|
21.00
|
6.48
|
21,690
|
|
3/31/2010
|
-0.50 / -2.38%
|
21.00
|
21.40
|
20.50
|
20.50
|
20.50
|
6.32
|
12,670
|
|
3/30/2010
|
-0.20 / -0.94%
|
21.50
|
21.50
|
20.90
|
21.00
|
21.00
|
6.48
|
22,550
|
|
3/29/2010
|
-0.50 / -2.30%
|
21.40
|
21.60
|
21.10
|
21.20
|
21.20
|
6.54
|
47,430
|
|
3/26/2010
|
+0.60 / +2.84%
|
21.10
|
21.70
|
20.90
|
21.70
|
21.70
|
6.69
|
62,030
|
|
3/25/2010
|
-0.80 / -3.65%
|
21.90
|
21.90
|
21.00
|
21.10
|
21.10
|
6.51
|
33,740
|
|
3/24/2010
|
+0.60 / +2.82%
|
21.30
|
21.90
|
21.20
|
21.90
|
21.90
|
6.75
|
40,330
|
|
3/23/2010
|
-0.50 / -2.29%
|
21.40
|
22.00
|
21.20
|
21.30
|
21.30
|
6.57
|
30,530
|
|
3/22/2010
|
0.00 / 0.00%
|
21.20
|
22.60
|
21.20
|
21.80
|
21.80
|
6.72
|
40,100
|
|
3/19/2010
|
-0.70 / -3.11%
|
21.70
|
22.20
|
21.70
|
21.80
|
21.80
|
6.72
|
34,560
|
|
3/18/2010
|
+1.00 / +4.65%
|
21.90
|
22.50
|
21.00
|
22.50
|
22.50
|
6.94
|
54,650
|
|
3/17/2010
|
-1.10 / -4.87%
|
22.50
|
22.90
|
21.50
|
21.50
|
21.50
|
6.63
|
97,130
|
|
3/16/2010
|
-0.20 / -0.88%
|
23.00
|
23.50
|
22.40
|
22.60
|
22.60
|
6.97
|
266,810
|
|
3/15/2010
|
+1.00 / +4.59%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.80
|
7.03
|
89,720
|
|
3/12/2010
|
+0.40 / +1.87%
|
21.40
|
21.90
|
21.40
|
21.80
|
21.80
|
6.72
|
37,820
|
|
3/11/2010
|
-0.60 / -2.73%
|
21.60
|
22.00
|
21.40
|
21.40
|
21.40
|
6.60
|
34,990
|
|
|